Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Duckhorn Portfolio Inc
(NY:
NAPA
)
6.500
-0.040 (-0.61%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
6.640
6.680
6.520
6.540
1,454,400
-0.06(-0.91%)
Aug 23, 2024
6.540
6.680
6.455
6.600
2,483,405
+0.10(+1.54%)
Aug 22, 2024
6.790
6.825
6.490
6.500
1,986,268
-0.28(-4.13%)
Aug 21, 2024
6.890
6.910
6.740
6.780
1,525,693
-0.06(-0.88%)
Aug 20, 2024
6.860
6.930
6.805
6.840
1,246,217
-0.06(-0.87%)
Aug 19, 2024
6.740
7.045
6.710
6.900
1,539,832
+0.20(+2.99%)
Aug 16, 2024
6.670
6.835
6.670
6.700
1,892,558
-0.01(-0.15%)
Aug 15, 2024
6.650
6.775
6.560
6.710
1,298,039
+0.19(+2.91%)
Aug 14, 2024
6.640
6.690
6.515
6.520
1,228,804
-0.14(-2.10%)
Aug 13, 2024
6.500
6.660
6.500
6.660
1,193,348
+0.21(+3.26%)
Aug 12, 2024
6.520
6.595
6.410
6.450
1,042,378
-0.06(-0.92%)
Aug 09, 2024
6.580
6.620
6.460
6.510
839,294
-0.07(-1.06%)
Aug 08, 2024
6.670
6.725
6.570
6.580
941,658
-0.06(-0.90%)
Aug 07, 2024
6.570
6.710
6.480
6.640
920,404
+0.16(+2.47%)
Aug 06, 2024
6.630
6.695
6.480
6.480
1,139,111
-0.14(-2.11%)
Aug 05, 2024
6.900
6.910
6.620
6.620
1,219,124
-0.38(-5.43%)
Aug 02, 2024
7.060
7.125
6.975
7.000
1,474,805
-0.09(-1.27%)
Aug 01, 2024
7.290
7.305
7.020
7.090
1,067,370
-0.17(-2.34%)
Jul 31, 2024
7.350
7.450
7.230
7.260
922,558
-0.06(-0.82%)
Jul 30, 2024
7.260
7.340
7.130
7.320
1,445,526
+0.11(+1.53%)
Jul 29, 2024
7.380
7.430
7.210
7.210
1,686,989
-0.18(-2.44%)
Jul 26, 2024
7.300
7.405
7.200
7.390
1,381,593
+0.17(+2.35%)
Jul 25, 2024
7.280
7.465
7.205
7.220
2,447,614
+0.02(+0.28%)
Jul 24, 2024
7.280
7.380
7.150
7.200
2,076,338
-0.06(-0.83%)
Jul 23, 2024
7.480
7.520
7.160
7.260
1,980,374
-0.32(-4.22%)
Jul 22, 2024
7.650
7.653
7.485
7.580
986,643
-0.01(-0.13%)
Jul 19, 2024
7.550
7.610
7.440
7.590
809,414
+0.01(+0.13%)
Jul 18, 2024
7.610
7.825
7.570
7.580
725,875
-0.08(-1.04%)
Jul 17, 2024
7.450
7.715
7.450
7.660
1,004,841
+0.18(+2.41%)
Jul 16, 2024
7.260
7.515
7.250
7.480
875,558
+0.25(+3.46%)
Jul 15, 2024
7.210
7.300
7.200
7.230
779,552
+0.04(+0.56%)
Jul 12, 2024
7.140
7.245
7.090
7.190
969,024
+0.15(+2.13%)
Jul 11, 2024
6.780
7.060
6.780
7.040
1,128,557
+0.34(+5.07%)
Jul 10, 2024
6.650
6.730
6.590
6.700
640,200
+0.09(+1.36%)
Jul 09, 2024
6.760
6.820
6.605
6.610
1,137,701
-0.16(-2.36%)
Jul 08, 2024
6.900
6.960
6.730
6.770
724,363
-0.14(-2.03%)
Jul 05, 2024
7.030
7.030
6.870
6.910
653,508
-0.12(-1.71%)
Jul 03, 2024
7.220
7.230
7.010
7.030
445,336
-0.15(-2.09%)
Jul 02, 2024
7.050
7.230
6.985
7.180
716,062
+0.16(+2.28%)
Jul 01, 2024
7.130
7.190
6.920
7.020
709,612
-0.08(-1.13%)
Jun 28, 2024
7.030
7.120
6.900
7.100
1,518,446
+0.11(+1.57%)
Jun 27, 2024
7.020
7.030
6.870
6.990
779,354
-0.01(-0.14%)
Jun 26, 2024
6.990
7.030
6.900
7.000
844,985
+0.01(+0.14%)
Jun 25, 2024
7.290
7.310
6.990
6.990
868,837
-0.35(-4.77%)
Jun 24, 2024
7.420
7.500
7.330
7.340
922,728
-0.08(-1.08%)
Jun 21, 2024
7.510
7.540
7.390
7.420
920,259
-0.07(-0.93%)
Jun 20, 2024
7.560
7.565
7.480
7.490
675,529
-0.12(-1.58%)
Jun 18, 2024
7.640
7.665
7.480
7.610
625,016
-0.06(-0.78%)
Jun 17, 2024
7.640
7.885
7.640
7.670
1,104,598
-0.03(-0.39%)
Jun 14, 2024
7.490
7.725
7.440
7.700
726,678
+0.12(+1.58%)
Jun 13, 2024
7.450
7.580
7.380
7.580
489,656
+0.10(+1.34%)
Jun 12, 2024
7.600
7.635
7.460
7.480
720,347
+0.03(+0.40%)
Jun 11, 2024
7.260
7.460
7.145
7.450
1,037,582
+0.13(+1.78%)
Jun 10, 2024
7.510
7.510
7.280
7.320
1,321,488
-0.18(-2.40%)
Jun 07, 2024
7.570
7.805
7.450
7.500
1,718,119
-0.29(-3.72%)
Jun 06, 2024
7.740
7.820
7.685
7.790
1,538,064
+0.03(+0.39%)
Jun 05, 2024
7.910
7.910
7.715
7.760
1,135,490
-0.16(-2.02%)
Jun 04, 2024
7.970
8.010
7.840
7.920
916,289
-0.11(-1.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.